Nazara Technologies Limited (NSE:NAZARA)
India · Delayed Price · Currency is INR 234.20
+1.15 (0.49%)
Apr 1, 2026, 3:30 PM IST
Nazara Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 237.50 | 242.70 | 231.15 | 233.05 | 233.05 | -3.02% | 2,153,225 |
| Mar 27, 2026 | 226.50 | 242.95 | 217.25 | 240.30 | 240.30 | 5.70% | 7,162,688 |
| Mar 25, 2026 | 233.00 | 234.40 | 225.10 | 227.35 | 227.35 | -0.72% | 1,678,070 |
| Mar 24, 2026 | 224.20 | 232.40 | 219.40 | 229.00 | 229.00 | 5.21% | 1,954,976 |
| Mar 23, 2026 | 233.00 | 233.10 | 215.70 | 217.65 | 217.65 | -7.52% | 1,575,866 |
| Mar 20, 2026 | 246.00 | 248.00 | 232.10 | 235.35 | 235.35 | -2.89% | 2,453,644 |
| Mar 19, 2026 | 258.00 | 259.00 | 240.30 | 242.35 | 242.35 | -5.05% | 4,334,547 |
| Mar 18, 2026 | 240.00 | 260.00 | 238.40 | 255.25 | 255.25 | 6.67% | 3,976,813 |
| Mar 17, 2026 | 235.95 | 240.70 | 231.15 | 239.30 | 239.30 | 2.88% | 474,983 |
| Mar 16, 2026 | 238.95 | 238.95 | 220.10 | 232.60 | 232.60 | -2.00% | 1,602,133 |
| Mar 13, 2026 | 244.90 | 244.90 | 230.20 | 237.35 | 237.35 | -2.12% | 1,184,385 |
| Mar 12, 2026 | 243.55 | 245.30 | 234.35 | 242.50 | 242.50 | -0.53% | 1,315,430 |
| Mar 11, 2026 | 249.00 | 257.95 | 241.75 | 243.80 | 243.80 | -0.71% | 1,206,257 |
| Mar 10, 2026 | 245.00 | 247.20 | 237.30 | 245.55 | 245.55 | 2.40% | 1,481,589 |
| Mar 9, 2026 | 240.00 | 247.45 | 232.30 | 239.80 | 239.80 | -1.74% | 2,514,136 |
| Mar 6, 2026 | 246.50 | 247.65 | 244.00 | 244.05 | 244.05 | -0.69% | 1,220,906 |
| Mar 5, 2026 | 244.90 | 248.90 | 243.60 | 245.75 | 245.75 | 0.43% | 832,577 |
| Mar 4, 2026 | 254.00 | 254.30 | 241.25 | 244.70 | 244.70 | -4.97% | 1,221,676 |
| Mar 2, 2026 | 261.00 | 262.25 | 254.85 | 257.50 | 257.50 | -2.76% | 639,346 |
| Feb 27, 2026 | 265.50 | 270.90 | 262.35 | 264.80 | 264.80 | -0.06% | 2,725,992 |
| Feb 26, 2026 | 269.50 | 270.40 | 263.55 | 264.95 | 264.95 | -1.01% | 916,822 |
| Feb 25, 2026 | 270.10 | 270.35 | 262.50 | 267.65 | 267.65 | -0.69% | 1,901,829 |
| Feb 24, 2026 | 272.50 | 274.00 | 268.20 | 269.50 | 269.50 | -1.14% | 560,109 |
| Feb 23, 2026 | 272.10 | 273.65 | 266.00 | 272.60 | 272.60 | 0.70% | 1,432,486 |
| Feb 20, 2026 | 273.00 | 274.90 | 269.10 | 270.70 | 270.70 | -0.53% | 756,020 |
| Feb 19, 2026 | 277.10 | 278.05 | 270.50 | 272.15 | 272.15 | -1.59% | 455,292 |
| Feb 18, 2026 | 274.95 | 277.50 | 272.50 | 276.55 | 276.55 | 0.29% | 864,018 |
| Feb 17, 2026 | 278.50 | 278.50 | 274.60 | 275.75 | 275.75 | 0.05% | 439,826 |
| Feb 16, 2026 | 280.00 | 280.40 | 272.30 | 275.60 | 275.60 | -1.25% | 1,227,724 |
| Feb 13, 2026 | 277.00 | 281.30 | 273.40 | 279.10 | 279.10 | 0.47% | 2,952,569 |
| Feb 12, 2026 | 277.40 | 287.50 | 273.75 | 277.80 | 277.80 | -0.32% | 3,933,518 |
| Feb 11, 2026 | 280.80 | 282.05 | 277.50 | 278.70 | 278.70 | 0.11% | 755,201 |
| Feb 10, 2026 | 276.00 | 283.45 | 274.30 | 278.40 | 278.40 | 2.18% | 1,842,899 |
| Feb 9, 2026 | 261.90 | 273.90 | 260.00 | 272.45 | 272.45 | 5.19% | 3,486,768 |
| Feb 6, 2026 | 277.00 | 277.20 | 254.85 | 259.00 | 259.00 | -6.46% | 5,624,379 |
| Feb 5, 2026 | 280.00 | 283.45 | 275.50 | 276.90 | 276.90 | -0.72% | 2,429,411 |
| Feb 4, 2026 | 283.00 | 283.90 | 275.40 | 278.90 | 278.90 | -2.00% | 3,720,466 |
| Feb 3, 2026 | 294.00 | 295.20 | 282.90 | 284.60 | 284.60 | 1.53% | 4,480,757 |
| Feb 2, 2026 | 284.55 | 286.00 | 274.95 | 280.30 | 280.30 | -1.02% | 1,004,976 |
| Feb 1, 2026 | 284.30 | 289.00 | 270.65 | 283.20 | 283.20 | -0.42% | 2,268,490 |
| Jan 30, 2026 | 289.00 | 290.60 | 282.20 | 284.40 | 284.40 | -1.73% | 1,073,327 |
| Jan 29, 2026 | 280.00 | 291.55 | 277.20 | 289.40 | 289.40 | 3.60% | 2,245,156 |
| Jan 28, 2026 | 279.65 | 283.50 | 274.35 | 279.35 | 279.35 | 0.81% | 1,751,044 |
| Jan 27, 2026 | 280.00 | 281.00 | 271.25 | 277.10 | 277.10 | -0.29% | 2,529,193 |
| Jan 23, 2026 | 291.50 | 291.50 | 276.15 | 277.90 | 277.90 | -2.83% | 1,565,813 |
| Jan 22, 2026 | 281.00 | 289.40 | 277.50 | 286.00 | 286.00 | 3.19% | 3,283,972 |
| Jan 21, 2026 | 268.80 | 279.30 | 262.70 | 277.15 | 277.15 | 3.51% | 4,521,297 |
| Jan 20, 2026 | 265.80 | 272.90 | 264.20 | 267.75 | 267.75 | 1.17% | 3,322,699 |
| Jan 19, 2026 | 268.50 | 269.00 | 263.35 | 264.65 | 264.65 | -1.43% | 976,204 |
| Jan 16, 2026 | 269.00 | 273.40 | 266.00 | 268.50 | 268.50 | -0.13% | 1,642,186 |